Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.8276 USD |
19,476,699.6121 ADA |
0.8072 USD |
0.7970 USD |
0.8483 USD |
0.8482 USD |
| 2025-09-30 |
0.7948 USD |
2,094,761.8371 ADA |
0.8060 USD |
0.7849 USD |
0.8087 USD |
0.7888 USD |
| 2025-09-29 |
0.7980 USD |
2,052,576.1374 ADA |
0.8087 USD |
0.7894 USD |
0.8087 USD |
0.7949 USD |
| 2025-09-28 |
0.7727 USD |
1,197,290.2744 ADA |
0.7817 USD |
0.7661 USD |
0.7821 USD |
0.7683 USD |
| 2025-09-27 |
0.7834 USD |
2,092,778.0746 ADA |
0.7924 USD |
0.7768 USD |
0.7944 USD |
0.7810 USD |
| 2025-09-26 |
0.7724 USD |
6,883,635.8943 ADA |
0.7635 USD |
0.7585 USD |
0.7816 USD |
0.7731 USD |
| 2025-09-25 |
0.7909 USD |
18,842,835.7009 ADA |
0.8132 USD |
0.7700 USD |
0.8144 USD |
0.7920 USD |
| 2025-09-24 |
0.8113 USD |
9,514,076.8299 ADA |
0.8063 USD |
0.7910 USD |
0.8248 USD |
0.8198 USD |
| 2025-09-23 |
0.8191 USD |
15,617,507.6099 ADA |
0.8260 USD |
0.8043 USD |
0.8304 USD |
0.8112 USD |
| 2025-09-22 |
0.8339 USD |
24,304,490.5087 ADA |
0.8843 USD |
0.7916 USD |
0.8877 USD |
0.8267 USD |
| 2025-09-21 |
0.8861 USD |
12,551,656.4996 ADA |
0.8935 USD |
0.8760 USD |
0.9024 USD |
0.8808 USD |
| 2025-09-20 |
0.8957 USD |
3,807,922.7373 ADA |
0.8906 USD |
0.8880 USD |
0.9068 USD |
0.8956 USD |
| 2025-09-19 |
0.9093 USD |
6,873,974.1026 ADA |
0.9245 USD |
0.8930 USD |
0.9371 USD |
0.8973 USD |
| 2025-09-18 |
0.9133 USD |
9,381,007.8561 ADA |
0.9140 USD |
0.8996 USD |
0.9283 USD |
0.9245 USD |
| 2025-09-17 |
0.8762 USD |
13,677,441.6647 ADA |
0.8807 USD |
0.8620 USD |
0.8960 USD |
0.8902 USD |
| 2025-09-16 |
0.8692 USD |
6,362,821.3261 ADA |
0.8636 USD |
0.8539 USD |
0.8806 USD |
0.8741 USD |
| 2025-09-15 |
0.8710 USD |
9,533,574.8951 ADA |
0.8883 USD |
0.8531 USD |
0.9030 USD |
0.8625 USD |
| 2025-09-14 |
0.9202 USD |
2,368,463.2610 ADA |
0.9300 USD |
0.9107 USD |
0.9314 USD |
0.9160 USD |
| 2025-09-13 |
0.9364 USD |
10,360,796.2807 ADA |
0.9176 USD |
0.9176 USD |
0.9541 USD |
0.9334 USD |
| 2025-09-12 |
0.8994 USD |
13,890,616.9914 ADA |
0.8941 USD |
0.8834 USD |
0.9091 USD |
0.8946 USD |
| 2025-09-11 |
0.8850 USD |
9,859,559.9461 ADA |
0.8850 USD |
0.8646 USD |
0.8973 USD |
0.8850 USD |
| 2025-09-10 |
0.8857 USD |
13,069,182.4442 ADA |
0.8652 USD |
0.8601 USD |
0.9077 USD |
0.8806 USD |
| 2025-09-09 |
0.8698 USD |
6,853,062.6064 ADA |
0.8651 USD |
0.8525 USD |
0.8940 USD |
0.8653 USD |
| 2025-09-08 |
0.8530 USD |
7,187,888.3126 ADA |
0.8351 USD |
0.8302 USD |
0.8687 USD |
0.8609 USD |
| 2025-09-07 |
0.8269 USD |
1,412,380.1197 ADA |
0.8186 USD |
0.8180 USD |
0.8357 USD |
0.8296 USD |
| 2025-09-06 |
0.8236 USD |
2,495,485.1461 ADA |
0.8305 USD |
0.8149 USD |
0.8357 USD |
0.8205 USD |
| 2025-09-05 |
0.8227 USD |
3,312,219.7031 ADA |
0.8095 USD |
0.8055 USD |
0.8305 USD |
0.8280 USD |
| 2025-09-04 |
0.8187 USD |
7,676,614.6445 ADA |
0.8362 USD |
0.8035 USD |
0.8418 USD |
0.8106 USD |
| 2025-09-03 |
0.8329 USD |
2,641,897.5435 ADA |
0.8350 USD |
0.8259 USD |
0.8396 USD |
0.8345 USD |
| 2025-09-02 |
0.8147 USD |
2,632,025.7975 ADA |
0.8007 USD |
0.7982 USD |
0.8273 USD |
0.8241 USD |
| 2025-09-01 |
0.8124 USD |
9,958,840.5427 ADA |
0.8112 USD |
0.7940 USD |
0.8444 USD |
0.8064 USD |
| 2025-08-31 |
0.8290 USD |
4,423,902.4457 ADA |
0.8225 USD |
0.8178 USD |
0.8376 USD |
0.8218 USD |
| 2025-08-30 |
0.8262 USD |
5,921,692.9242 ADA |
0.8267 USD |
0.8058 USD |
0.8448 USD |
0.8167 USD |
| 2025-08-29 |
0.8346 USD |
7,382,590.4634 ADA |
0.8578 USD |
0.8150 USD |
0.8655 USD |
0.8261 USD |
| 2025-08-28 |
0.8603 USD |
12,491,241.9536 ADA |
0.8501 USD |
0.8410 USD |
0.8795 USD |
0.8478 USD |
| 2025-08-27 |
0.8617 USD |
3,562,044.0712 ADA |
0.8667 USD |
0.8537 USD |
0.8763 USD |
0.8595 USD |
| 2025-08-26 |
0.8491 USD |
12,408,621.5598 ADA |
0.8370 USD |
0.8270 USD |
0.8748 USD |
0.8652 USD |
| 2025-08-25 |
0.8827 USD |
24,412,091.8084 ADA |
0.9085 USD |
0.8547 USD |
0.9274 USD |
0.8651 USD |
| 2025-08-24 |
0.9255 USD |
27,982,786.8794 ADA |
0.9140 USD |
0.8884 USD |
0.9641 USD |
0.9236 USD |
| 2025-08-23 |
0.9157 USD |
11,582,974.4916 ADA |
0.9307 USD |
0.8911 USD |
0.9376 USD |
0.9106 USD |
| 2025-08-22 |
0.8874 USD |
22,813,406.6374 ADA |
0.8516 USD |
0.8224 USD |
0.9318 USD |
0.9184 USD |
| 2025-08-21 |
0.8743 USD |
7,510,746.2718 ADA |
0.8810 USD |
0.8613 USD |
0.8923 USD |
0.8763 USD |
| 2025-08-20 |
0.8636 USD |
28,886,785.5980 ADA |
0.8461 USD |
0.8385 USD |
0.8925 USD |
0.8834 USD |
| 2025-08-19 |
0.8969 USD |
42,818,801.0481 ADA |
0.9239 USD |
0.8505 USD |
0.9542 USD |
0.8621 USD |
| 2025-08-18 |
0.9186 USD |
16,780,438.9832 ADA |
0.9613 USD |
0.8924 USD |
0.9669 USD |
0.9181 USD |
| 2025-08-17 |
0.9570 USD |
10,702,110.5510 ADA |
0.9218 USD |
0.9053 USD |
0.9873 USD |
0.9742 USD |
| 2025-08-16 |
0.9408 USD |
33,043,439.0322 ADA |
0.9462 USD |
0.9014 USD |
0.9777 USD |
0.9196 USD |
| 2025-08-15 |
0.9379 USD |
40,095,250.2361 ADA |
0.9267 USD |
0.9110 USD |
0.9645 USD |
0.9436 USD |
| 2025-08-14 |
0.9513 USD |
76,540,479.4563 ADA |
0.9041 USD |
0.8783 USD |
1.0182 USD |
0.9180 USD |
| 2025-08-13 |
0.8680 USD |
18,409,236.8674 ADA |
0.8411 USD |
0.8334 USD |
0.8888 USD |
0.8873 USD |